Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 10.69 | 11.14 | 10.65 | 10.87 | 198,812 | +0.21(+1.98%) |
Jan 28, 2011 | 10.85 | 10.85 | 10.45 | 10.66 | 254,691 | -0.18(-1.69%) |
Jan 27, 2011 | 10.90 | 10.93 | 10.74 | 10.85 | 252,445 | -0.07(-0.64%) |
Jan 26, 2011 | 10.87 | 11.04 | 10.82 | 10.92 | 624,255 | +0.05(+0.46%) |
Jan 25, 2011 | 10.84 | 10.93 | 10.72 | 10.87 | 303,305 | -0.04(-0.36%) |
Jan 24, 2011 | 10.95 | 10.96 | 10.80 | 10.91 | 294,284 | -0.06(-0.54%) |
Jan 21, 2011 | 10.98 | 11.06 | 10.82 | 10.96 | 403,901 | +0.05(+0.50%) |
Jan 20, 2011 | 11.20 | 11.20 | 10.78 | 10.91 | 376,126 | -0.40(-3.57%) |
Jan 19, 2011 | 11.46 | 11.46 | 11.01 | 11.31 | 483,280 | -0.17(-1.51%) |
Jan 18, 2011 | 11.36 | 11.51 | 11.20 | 11.49 | 130,074 | +0.06(+0.52%) |
Jan 14, 2011 | 11.47 | 11.52 | 11.31 | 11.43 | 154,635 | -0.04(-0.32%) |
Jan 13, 2011 | 11.20 | 11.64 | 11.12 | 11.47 | 930,161 | +0.22(+1.99%) |
Jan 12, 2011 | 11.05 | 11.41 | 10.96 | 11.24 | 674,204 | +0.26(+2.37%) |
Jan 11, 2011 | 10.74 | 11.01 | 10.70 | 10.98 | 451,737 | +0.22(+2.08%) |
Jan 10, 2011 | 10.28 | 10.78 | 10.15 | 10.76 | 587,592 | +0.41(+4.00%) |
Jan 07, 2011 | 10.22 | 10.46 | 10.19 | 10.34 | 595,521 | +0.11(+1.12%) |
Jan 06, 2011 | 10.12 | 10.34 | 9.933 | 10.23 | 1,441,413 | +0.11(+1.05%) |
Jan 05, 2011 | 10.46 | 10.49 | 10.12 | 10.12 | 891,676 | -0.36(-3.43%) |
Jan 04, 2011 | 10.49 | 10.62 | 10.31 | 10.48 | 279,316 | +0.05(+0.45%) |
Jan 03, 2011 | 10.65 | 10.76 | 10.39 | 10.44 | 477,024 | -0.10(-0.99%) |
Dec 31, 2010 | 10.40 | 10.55 | 10.40 | 10.54 | 167,208 | +0.14(+1.38%) |
Dec 30, 2010 | 10.37 | 10.42 | 10.31 | 10.40 | 91,743 | +0.01(+0.07%) |
Dec 29, 2010 | 10.38 | 10.39 | 10.27 | 10.39 | 229,645 | +0.02(+0.17%) |
Dec 28, 2010 | 10.63 | 10.65 | 10.28 | 10.37 | 165,451 | -0.24(-2.29%) |
Dec 27, 2010 | 10.67 | 10.78 | 10.44 | 10.62 | 180,273 | -0.04(-0.37%) |
Dec 23, 2010 | 10.73 | 10.73 | 10.64 | 10.65 | 143,292 | -0.12(-1.08%) |
Dec 22, 2010 | 11.10 | 11.10 | 10.62 | 10.77 | 274,721 | -0.33(-3.02%) |
Dec 21, 2010 | 11.11 | 11.22 | 11.01 | 11.11 | 205,076 | +0.06(+0.54%) |
Dec 20, 2010 | 11.06 | 11.12 | 10.95 | 11.05 | 382,451 | +0.02(+0.23%) |
Dec 17, 2010 | 10.96 | 11.10 | 10.83 | 11.02 | 685,757 | +0.10(+0.95%) |
Dec 16, 2010 | 10.91 | 10.95 | 10.82 | 10.92 | 305,905 | +0.00(+0.02%) |
Dec 15, 2010 | 10.79 | 11.16 | 10.79 | 10.92 | 391,779 | +0.08(+0.76%) |
Dec 14, 2010 | 11.14 | 11.16 | 10.73 | 10.83 | 584,815 | -0.08(-0.75%) |
Dec 13, 2010 | 10.76 | 11.07 | 10.76 | 10.92 | 1,054,692 | +0.37(+3.53%) |
Dec 10, 2010 | 10.36 | 10.64 | 10.31 | 10.54 | 1,295,771 | +0.24(+2.29%) |
Dec 09, 2010 | 10.40 | 10.50 | 10.16 | 10.31 | 426,519 | +0.03(+0.26%) |
Dec 08, 2010 | 10.37 | 10.43 | 10.07 | 10.28 | 639,222 | -0.09(-0.86%) |
Dec 07, 2010 | 10.67 | 10.67 | 10.36 | 10.37 | 351,429 | -0.18(-1.75%) |
Dec 06, 2010 | 10.54 | 10.58 | 10.46 | 10.55 | 188,975 | +0.01(+0.12%) |
Dec 03, 2010 | 10.59 | 10.67 | 10.49 | 10.54 | 656,492 | -0.10(-0.95%) |
Dec 02, 2010 | 10.94 | 10.94 | 10.48 | 10.64 | 847,552 | +0.18(+1.70%) |
Dec 01, 2010 | 10.48 | 10.54 | 10.38 | 10.47 | 462,695 | +0.06(+0.62%) |
Nov 30, 2010 | 10.22 | 10.43 | 10.11 | 10.40 | 337,423 | +0.04(+0.40%) |
Nov 29, 2010 | 10.23 | 10.42 | 10.15 | 10.36 | 329,681 | +0.09(+0.84%) |
Nov 26, 2010 | 10.24 | 10.40 | 10.24 | 10.27 | 56,322 | -0.05(-0.45%) |
Nov 24, 2010 | 10.31 | 10.32 | 10.32 | 10.32 | 235,905 | +0.12(+1.18%) |
Nov 23, 2010 | 10.39 | 10.39 | 10.10 | 10.20 | 338,295 | -0.16(-1.57%) |
Nov 22, 2010 | 10.36 | 10.45 | 10.14 | 10.36 | 519,691 | -0.05(-0.52%) |
Nov 19, 2010 | 10.54 | 10.56 | 10.37 | 10.42 | 464,358 | -0.13(-1.19%) |
Nov 18, 2010 | 10.65 | 10.69 | 10.37 | 10.54 | 789,458 | +0.08(+0.80%) |
Nov 17, 2010 | 10.18 | 10.71 | 9.987 | 10.46 | 2,127,533 | +0.72(+7.39%) |
Nov 16, 2010 | 9.479 | 9.738 | 9.398 | 9.738 | 582,838 | +0.17(+1.78%) |
Nov 15, 2010 | 10.06 | 10.16 | 9.477 | 9.568 | 2,234,078 | -0.39(-3.94%) |
Nov 12, 2010 | 10.48 | 10.48 | 9.960 | 9.960 | 711,107 | -0.50(-4.76%) |
Nov 11, 2010 | 9.940 | 10.66 | 9.940 | 10.46 | 1,719,123 | +0.44(+4.38%) |
Nov 10, 2010 | 10.47 | 10.47 | 9.876 | 10.02 | 1,815,564 | -0.55(-5.18%) |
Nov 09, 2010 | 11.05 | 11.21 | 10.43 | 10.57 | 698,378 | -0.47(-4.29%) |
Nov 08, 2010 | 11.03 | 11.08 | 10.85 | 11.04 | 496,876 | +0.01(+0.11%) |
Nov 05, 2010 | 10.34 | 11.07 | 10.34 | 11.03 | 1,756,038 | +0.71(+6.86%) |
Nov 04, 2010 | 9.926 | 10.36 | 9.889 | 10.32 | 971,482 | +0.45(+4.60%) |
Nov 03, 2010 | 9.926 | 9.962 | 9.864 | 9.866 | 919,548 | -0.02(-0.22%) |
Nov 02, 2010 | 9.982 | 10.02 | 9.876 | 9.889 | 462,683 | +0.01(+0.12%) |